FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,839.40   UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 5863 5868 5774 5787 0 -62.35(-1.07%)
Feb 26, 2015 5849 5866 5849 5849 0 +21.90(+0.38%)
Feb 25, 2015 5773 5864 5767 5827 0 +45.89(+0.79%)
Feb 24, 2015 5767 5813 5759 5781 0 -4.24(-0.07%)
Feb 23, 2015 5800 5807 5754 5786 0 +5.91(+0.10%)
Feb 20, 2015 5780 5793 5747 5780 0 +16.81(+0.29%)
Feb 19, 2015 5756 5800 5747 5763 0 +17.36(+0.30%)
Feb 18, 2015 5707 5767 5683 5746 0 +60.03(+1.06%)
Feb 17, 2015 5675 5703 5639 5686 0 +23.25(+0.41%)
Feb 13, 2015 5662 5662 5662 5662 0 -19.03(-0.33%)
Feb 12, 2015 5650 5706 5579 5681 0 +21.88(+0.39%)
Feb 11, 2015 5684 5723 5653 5659 0 -22.41(-0.39%)
Feb 10, 2015 5573 5695 5566 5682 0 +143.02(+2.58%)
Feb 09, 2015 5517 5564 5494 5539 0 -8.96(-0.16%)
Feb 06, 2015 5577 5590 5524 5548 0 -36.88(-0.66%)
Feb 05, 2015 5529 5594 5528 5585 0 +55.72(+1.01%)
Feb 04, 2015 5489 5578 5486 5529 0 +10.21(+0.18%)
Feb 03, 2015 5519 5523 5426 5519 0 +29.07(+0.53%)
Feb 02, 2015 5472 5498 5359 5490 0 +29.03(+0.53%)
Jan 30, 2015 5523 5549 5453 5461 0 -91.30(-1.64%)
Jan 29, 2015 5488 5567 5459 5552 0 +91.14(+1.67%)
Jan 28, 2015 5529 5585 5455 5461 0 -45.35(-0.82%)
Jan 27, 2015 5469 5559 5449 5506 0 +15.09(+0.27%)
Jan 26, 2015 5488 5517 5447 5491 0 -6.11(-0.11%)
Jan 23, 2015 5398 5531 5392 5497 0 +318.62(+6.15%)
Jan 22, 2015 5099 5187 5068 5179 0 +86.73(+1.70%)
Jan 21, 2015 5092 5112 5092 5092 0 +7.12(+0.14%)
Jan 20, 2015 5059 5105 5027 5085 0 +29.83(+0.59%)
Jan 16, 2015 4975 5066 4956 5055 0 +60.44(+1.21%)
Jan 15, 2015 5004 5008 4969 4994 0 -57.32(-1.13%)
Jan 14, 2015 5030 5077 5004 5052 0 -28.93(-0.57%)
Jan 13, 2015 5081 5081 5081 5081 0 +39.16(+0.78%)
Jan 12, 2015 5043 5079 5039 5041 0 +25.96(+0.52%)
Jan 09, 2015 5084 5116 4970 5016 0 -154.59(-2.99%)
Jan 08, 2015 5161 5219 5140 5170 0 +79.21(+1.56%)
Jan 07, 2015 5002 5096 4980 5091 0 +120.95(+2.43%)
Jan 06, 2015 5038 5041 4923 4970 0 -43.70(-0.87%)
Jan 05, 2015 5028 5063 4990 5014 0 -92.94(-1.82%)
Jan 02, 2015 5151 5202 5073 5107 0 -39.00(-0.76%)
Dec 31, 2014 5146 5146 5146 5146 0 +15.16(+0.30%)
Dec 30, 2014 5150 5199 5129 5130 0 -37.05(-0.72%)
Dec 29, 2014 5118 5178 5107 5167 0 +38.00(+0.74%)
Dec 26, 2014 5103 5164 5099 5129 0 +36.63(+0.72%)
Dec 24, 2014 5093 5093 5093 5093 0 -10.37(-0.20%)
Dec 23, 2014 5101 5142 5079 5103 0 +58.30(+1.16%)
Dec 22, 2014 4998 5046 4993 5045 0 +70.31(+1.41%)
Dec 19, 2014 5026 5032 4973 4975 0 -40.92(-0.82%)
Dec 18, 2014 5101 5111 4966 5016 0 -20.17(-0.40%)
Dec 17, 2014 4955 5045 4911 5036 0 +81.30(+1.64%)
Dec 16, 2014 4954 5073 4953 4954 0 -106.31(-2.10%)
Dec 15, 2014 5141 5160 5047 5061 0 -135.25(-2.60%)
Dec 12, 2014 5163 5243 5153 5196 0 +8.74(+0.17%)
Dec 11, 2014 5171 5240 5155 5187 0 +32.51(+0.63%)
Dec 10, 2014 5169 5240 5147 5155 0 -24.43(-0.47%)
Dec 09, 2014 5176 5195 5125 5179 0 -43.75(-0.84%)
Dec 08, 2014 5241 5251 5177 5223 0 +14.13(+0.27%)
Dec 05, 2014 5148 5234 5140 5209 0 +129.88(+2.56%)
Dec 04, 2014 5044 5143 5024 5079 0 +43.76(+0.87%)
Dec 03, 2014 5030 5054 5009 5035 0 +7.11(+0.14%)
Dec 02, 2014 5050 5063 5010 5028 0 -29.97(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.